Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.20 | 18.20 | 17.74 | 17.86 | 205,189 | +0.00(+0.00%) |
Mar 28, 2002 | 18.20 | 18.20 | 17.74 | 17.86 | 205,189 | -0.24(-1.34%) |
Mar 27, 2002 | 17.92 | 18.17 | 17.91 | 18.10 | 248,757 | +0.31(+1.75%) |
Mar 26, 2002 | 17.07 | 17.86 | 17.04 | 17.79 | 222,168 | +0.59(+3.45%) |
Mar 25, 2002 | 17.51 | 17.51 | 17.20 | 17.20 | 153,451 | -0.31(-1.78%) |
Mar 22, 2002 | 17.64 | 17.64 | 17.46 | 17.51 | 232,579 | -0.20(-1.13%) |
Mar 21, 2002 | 17.79 | 17.79 | 17.17 | 17.71 | 158,897 | -0.12(-0.67%) |
Mar 20, 2002 | 18.10 | 18.10 | 17.79 | 17.83 | 172,993 | -0.27(-1.52%) |
Mar 19, 2002 | 17.79 | 18.17 | 17.79 | 18.10 | 218,484 | +0.23(+1.29%) |
Mar 18, 2002 | 18.14 | 18.14 | 17.66 | 17.87 | 240,428 | -0.42(-2.29%) |
Mar 15, 2002 | 18.14 | 18.42 | 17.92 | 18.29 | 266,537 | +0.22(+1.21%) |
Mar 14, 2002 | 17.54 | 18.09 | 17.54 | 18.07 | 182,764 | +0.38(+2.15%) |
Mar 13, 2002 | 17.92 | 17.92 | 17.39 | 17.69 | 333,492 | -0.11(-0.63%) |
Mar 12, 2002 | 17.81 | 17.97 | 17.67 | 17.81 | 298,413 | -0.38(-2.09%) |
Mar 11, 2002 | 18.35 | 18.42 | 18.07 | 18.19 | 192,374 | -0.11(-0.58%) |
Mar 08, 2002 | 18.35 | 18.45 | 18.15 | 18.29 | 271,983 | -0.06(-0.34%) |
Mar 07, 2002 | 18.19 | 18.50 | 18.05 | 18.35 | 358,320 | +0.01(+0.07%) |
Mar 06, 2002 | 17.73 | 18.35 | 17.73 | 18.34 | 395,481 | +0.58(+3.27%) |
Mar 05, 2002 | 17.70 | 17.79 | 17.56 | 17.76 | 396,923 | +0.05(+0.28%) |
Mar 04, 2002 | 17.36 | 17.71 | 17.36 | 17.71 | 270,061 | +0.33(+1.90%) |
Mar 01, 2002 | 17.20 | 17.41 | 17.14 | 17.38 | 149,767 | +0.12(+0.69%) |
Feb 28, 2002 | 17.39 | 17.39 | 17.15 | 17.26 | 312,509 | -0.07(-0.40%) |
Feb 27, 2002 | 17.26 | 17.36 | 17.14 | 17.33 | 271,022 | +0.05(+0.29%) |
Feb 26, 2002 | 16.86 | 17.32 | 16.80 | 17.28 | 255,325 | +0.34(+1.99%) |
Feb 25, 2002 | 16.67 | 16.95 | 16.59 | 16.94 | 235,623 | +0.14(+0.85%) |
Feb 22, 2002 | 16.36 | 16.82 | 16.28 | 16.80 | 366,329 | +0.40(+2.44%) |
Feb 21, 2002 | 16.23 | 16.68 | 16.23 | 16.40 | 242,831 | +0.12(+0.73%) |
Feb 20, 2002 | 16.09 | 16.34 | 15.93 | 16.28 | 207,912 | +0.19(+1.20%) |
Feb 19, 2002 | 16.39 | 16.39 | 16.08 | 16.09 | 181,803 | -0.37(-2.27%) |
Feb 18, 2002 | 16.23 | 16.48 | 16.23 | 16.46 | 218,484 | +0.00(+0.00%) |
Feb 15, 2002 | 16.23 | 16.48 | 16.23 | 16.46 | 218,163 | +0.22(+1.38%) |
Feb 14, 2002 | 16.23 | 16.39 | 16.11 | 16.24 | 161,780 | -0.09(-0.54%) |
Feb 13, 2002 | 15.99 | 16.36 | 15.96 | 16.33 | 201,505 | +0.34(+2.11%) |
Feb 12, 2002 | 16.36 | 16.36 | 15.76 | 15.99 | 1,185,323 | -0.47(-2.88%) |
Feb 11, 2002 | 16.04 | 16.64 | 16.04 | 16.46 | 183,244 | +0.26(+1.62%) |
Feb 08, 2002 | 15.89 | 16.24 | 15.73 | 16.20 | 170,430 | +0.22(+1.37%) |
Feb 07, 2002 | 15.73 | 16.10 | 15.69 | 15.98 | 174,274 | +0.29(+1.87%) |
Feb 06, 2002 | 16.23 | 16.26 | 15.55 | 15.69 | 248,117 | -0.64(-3.94%) |
Feb 05, 2002 | 15.92 | 16.48 | 15.90 | 16.33 | 320,357 | +0.44(+2.79%) |
Feb 04, 2002 | 15.94 | 16.26 | 15.79 | 15.89 | 215,440 | -0.22(-1.39%) |
Feb 01, 2002 | 16.67 | 16.82 | 15.97 | 16.11 | 425,915 | -0.46(-2.79%) |
Jan 31, 2002 | 16.70 | 16.91 | 16.42 | 16.58 | 353,354 | +0.00(+0.00%) |
Jan 30, 2002 | 16.20 | 16.64 | 15.62 | 16.58 | 32,035 | +0.47(+2.95%) |
Jan 29, 2002 | 16.66 | 16.66 | 15.98 | 16.10 | 248,277 | -0.70(-4.16%) |
Jan 28, 2002 | 16.82 | 16.86 | 16.64 | 16.80 | 159,698 | +0.09(+0.52%) |
Jan 25, 2002 | 16.42 | 16.78 | 16.37 | 16.71 | 241,870 | +0.29(+1.79%) |
Jan 24, 2002 | 16.17 | 16.45 | 16.08 | 16.42 | 155,373 | +0.31(+1.94%) |
Jan 23, 2002 | 16.23 | 16.23 | 15.76 | 16.11 | 371,615 | -0.12(-0.77%) |
Jan 22, 2002 | 16.23 | 16.33 | 16.17 | 16.23 | 220,085 | +0.19(+1.21%) |
Jan 21, 2002 | 15.95 | 16.16 | 15.93 | 16.04 | 188,690 | +0.00(+0.00%) |
Jan 18, 2002 | 15.95 | 16.16 | 15.93 | 16.04 | 180,681 | -0.01(-0.04%) |
Jan 17, 2002 | 15.66 | 16.08 | 15.66 | 16.04 | 169,309 | +0.54(+3.46%) |
Jan 16, 2002 | 15.73 | 16.00 | 15.51 | 15.51 | 243,632 | -0.41(-2.55%) |
Jan 15, 2002 | 16.01 | 16.20 | 15.70 | 15.91 | 194,296 | -0.22(-1.35%) |
Jan 14, 2002 | 16.48 | 16.48 | 16.06 | 16.13 | 139,675 | -0.31(-1.90%) |
Jan 11, 2002 | 16.73 | 16.73 | 16.36 | 16.44 | 149,126 | -0.27(-1.64%) |